We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 554.29999 | -1.2 | -0.22 | 558.6 | 558.6 | 554.29999 | 160 |
| 1731951000 | 555.5 | -3.3 | -0.59 | 557.2 | 557.2 | 555.5 | 651 |
| 1731691800 | 558.79999 | -6.7 | -1.18 | 561.1 | 561.1 | 558.29999 | 1521 |
| 1731605400 | 565.5 | 0 | 0.00 | 567.7 | 571 | 564.9 | 2383 |
| 1731519000 | 565.5 | 0 | 0.00 | 565.5 | 565.5 | 565.5 | 0 |
| 1731432600 | 565.5 | 0.8 | 0.14 | 564.2 | 565.5 | 563.7 | 907 |
| 1731346200 | 564.7 | 8.9 | 1.60 | 562.4 | 564.7 | 562.4 | 168 |
| 1731087000 | 555.79999 | 4.1 | 0.74 | 555.5 | 555.79999 | 553.7 | 325 |
| 1731000600 | 551.7 | 3.2 | 0.58 | 552.1 | 552.6 | 550.7 | 202 |
| 1730914200 | 548.5 | 20.5 | 3.88 | 548.29999 | 553.1 | 548.2 | 536 |
| 1730827800 | 528 | 1.9 | 0.36 | 525.7 | 528 | 525.5 | 31 |
| 1730741400 | 526.1 | -4.8 | -0.90 | 526.6 | 526.79999 | 525.6 | 129 |
| 1730482200 | 530.9 | 3.6 | 0.68 | 526.29999 | 531 | 526.29999 | 50 |
| 1730395800 | 527.29999 | -11 | -2.04 | 531.79999 | 531.79999 | 527.29999 | 620 |
| 1730309400 | 538.29999 | 0.3 | 0.06 | 540 | 540 | 538.29999 | 230 |
| 1730223000 | 538 | -1.3 | -0.24 | 538.79999 | 538.79999 | 538 | 37 |
| 1730136600 | 539.29999 | 1.4 | 0.26 | 540.2 | 540.2 | 539.29999 | 2 |
| 1729873800 | 537.9 | 0.1 | 0.02 | 537.2 | 537.9 | 537.2 | 5 |
| 1729787400 | 537.79999 | -3.4 | -0.63 | 539.2 | 539.29999 | 537.5 | 499 |
| 1729701000 | 541.2 | 1.4 | 0.26 | 542.1 | 542.1 | 541.2 | 156 |
| 1729614600 | 539.79999 | 1.6 | 0.30 | 539.5 | 539.79999 | 537.9 | 24 |
| 1729528200 | 538.2 | 0 | 0.00 | 540 | 540 | 538.2 | 5 |
| 1729269000 | 538.2 | -2.8 | -0.52 | 539.1 | 539.5 | 538.2 | 108 |
| 1729182600 | 541 | 6.5 | 1.22 | 538.9 | 541 | 538.9 | 89 |
| 1729096200 | 534.5 | -1.5 | -0.28 | 534.7 | 534.79999 | 534.4 | 123 |
| 1729009800 | 536 | 3.2 | 0.60 | 538.1 | 538.2 | 536 | 57 |
| 1728923400 | 532.79999 | 2.3 | 0.43 | 531.79999 | 532.79999 | 531.79999 | 456 |
| 1728664200 | 530.5 | 3.8 | 0.72 | 528.2 | 530.9 | 527.9 | 539 |
| 1728577800 | 526.7 | 0 | 0.00 | 526.7 | 526.7 | 526.7 | 0 |
| 1728491400 | 526.7 | 5 | 0.96 | 523 | 526.7 | 523 | 1066 |
| 1728405000 | 521.7 | 0.1 | 0.02 | 518 | 521.7 | 518 | 135 |
| 1728318600 | 521.6 | -1.5 | -0.29 | 523.2 | 523.2 | 521.5 | 1527 |
| 1728059400 | 523.1 | 6.1 | 1.18 | 516.1 | 523.1 | 516.1 | 294 |
| 1727973000 | 517 | 0.1 | 0.02 | 516.2 | 517 | 514.7 | 608 |
| 1727886600 | 516.9 | 3.4 | 0.66 | 514.29999 | 516.9 | 512.79999 | 2453 |
| 1727800200 | 513.5 | 0.7 | 0.14 | 516.9 | 519.29999 | 513.5 | 538 |
| 1727713800 | 512.79999 | -2 | -0.39 | 512.9 | 512.9 | 511.3 | 465 |
| 1727454600 | 514.79999 | -0.6 | -0.12 | 514.9 | 514.9 | 513.5 | 1020 |
| 1727368200 | 515.4 | 4.4 | 0.86 | 516.5 | 516.9 | 515.4 | 50 |
| 1727281800 | 511 | -1.1 | -0.21 | 510.1 | 511 | 510.1 | 30 |
| 1727195400 | 512.1 | -1.4 | -0.27 | 514.7 | 514.7 | 510.7 | 585 |
| 1727109000 | 513.5 | 1.9 | 0.37 | 511.2 | 513.5 | 511.2 | 65 |
| 1726849800 | 511.6 | -1.9 | -0.37 | 511.6 | 512.1 | 511.6 | 752 |
| 1726763400 | 513.5 | 5.7 | 1.12 | 510.7 | 515 | 510.6 | 31 |
| 1726677000 | 507.8 | -1.6 | -0.31 | 508.3 | 508.3 | 507 | 426 |
| 1726590600 | 509.4 | 2.4 | 0.47 | 507.5 | 509.4 | 507.5 | 199 |
| 1726504200 | 507 | -0.4 | -0.08 | 506.5 | 507 | 506.5 | 219 |
| 1726245000 | 507.4 | 3.2 | 0.63 | 506.3 | 507.4 | 506.3 | 25 |
| 1726158600 | 504.2 | 11.9 | 2.42 | 506.3 | 506.3 | 504.2 | 797 |
| 1726072200 | 492.3 | -4.35 | -0.88 | 496.7 | 499.5 | 492.25 | 1058 |
| 1725985800 | 496.65 | 3.65 | 0.74 | 495.05 | 496.65 | 495.05 | 5 |
| 1725899400 | 493 | 3.55 | 0.73 | 492.25 | 494.5 | 492.25 | 91 |
| 1725640200 | 489.45 | -8.7 | -1.75 | 493.7 | 498.1 | 489.45 | 806 |
| 1725553800 | 498.15 | -1.85 | -0.37 | 497.75 | 498.15 | 497.75 | 33 |
| 1725467400 | 500 | -9 | -1.77 | 497.9 | 500 | 497.9 | 651 |
| 1725381000 | 509 | -1.3 | -0.25 | 511.1 | 511.2 | 509 | 26 |
| 1725294600 | 510.3 | 3 | 0.59 | 509.8 | 510.3 | 509.2 | 8 |
| 1725035400 | 507.3 | -2.2 | -0.43 | 506.3 | 507.6 | 506.3 | 308 |
| 1724949000 | 509.5 | 5.5 | 1.09 | 502.8 | 509.5 | 502.7 | 189 |
| 1724862600 | 504 | 1 | 0.20 | 504.9 | 506.4 | 504 | 838 |
| 1724776200 | 503 | -1.8 | -0.36 | 503.5 | 503.6 | 502.4 | 189 |
| 1724689800 | 504.8 | 0.6 | 0.12 | 503.7 | 506 | 503.7 | 160 |
| 1724430600 | 504.2 | -0.1 | -0.02 | 502.9 | 504.2 | 502.9 | 90 |
| 1724344200 | 504.3 | 0.6 | 0.12 | 504.3 | 504.3 | 504.3 | 30 |
| 1724257800 | 503.7 | -0.3 | -0.06 | 504 | 504 | 503.7 | 3 |
| 1724171400 | 504 | -0.4 | -0.08 | 506.9 | 507.5 | 504 | 357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
